マネーフォワードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 7,830 | 7,950 | 7,680 | 7,720 | -90 | -1.2% | 307,000 |
| 2021/10/28 | 7,550 | 7,830 | 7,480 | 7,810 | +320 | +4.3% | 505,400 |
| 2021/10/27 | 7,560 | 7,590 | 7,400 | 7,490 | -130 | -1.7% | 282,600 |
| 2021/10/26 | 7,490 | 7,640 | 7,440 | 7,620 | +250 | +3.4% | 361,400 |
| 2021/10/25 | 7,040 | 7,380 | 7,020 | 7,370 | +190 | +2.6% | 299,700 |
| 2021/10/22 | 7,090 | 7,320 | 7,090 | 7,180 | +170 | +2.4% | 425,100 |
| 2021/10/21 | 6,960 | 7,250 | 6,950 | 7,010 | -10 | -0.1% | 478,400 |
| 2021/10/20 | 7,400 | 7,520 | 7,000 | 7,020 | -380 | -5.1% | 738,100 |
| 2021/10/19 | 7,180 | 7,580 | 6,950 | 7,400 | +210 | +2.9% | 1,266,000 |
| 2021/10/18 | 7,760 | 7,760 | 6,880 | 7,190 | -1,020 | -12.4% | 1,754,500 |
| 2021/10/15 | 8,040 | 8,260 | 7,970 | 8,210 | +470 | +6.1% | 585,000 |
| 2021/10/14 | 7,790 | 7,890 | 7,620 | 7,740 | +50 | +0.7% | 343,600 |
| 2021/10/13 | 7,720 | 7,810 | 7,580 | 7,690 | -10 | -0.1% | 268,900 |
| 2021/10/12 | 7,940 | 7,970 | 7,700 | 7,700 | -280 | -3.5% | 396,100 |
| 2021/10/11 | 7,800 | 8,000 | 7,640 | 7,980 | +180 | +2.3% | 241,500 |
| 2021/10/08 | 7,960 | 8,150 | 7,740 | 7,800 | +120 | +1.6% | 431,900 |
| 2021/10/07 | 7,580 | 7,840 | 7,570 | 7,680 | +250 | +3.4% | 393,700 |
| 2021/10/06 | 7,900 | 7,900 | 7,410 | 7,430 | -330 | -4.3% | 467,400 |
| 2021/10/05 | 7,600 | 7,850 | 7,490 | 7,760 | -140 | -1.8% | 519,800 |
| 2021/10/04 | 8,140 | 8,210 | 7,860 | 7,900 | -140 | -1.7% | 441,400 |
| 2021/10/01 | 8,000 | 8,230 | 7,980 | 8,040 | +50 | +0.6% | 357,000 |
| 2021/09/30 | 8,370 | 8,370 | 7,850 | 7,990 | -420 | -5% | 771,700 |
| 2021/09/29 | 8,490 | 8,590 | 8,250 | 8,410 | -380 | -4.3% | 628,400 |
| 2021/09/28 | 8,720 | 8,810 | 8,550 | 8,790 | ±0 | ±0% | 325,500 |
| 2021/09/27 | 8,750 | 8,870 | 8,640 | 8,790 | -10 | -0.1% | 304,900 |
| 2021/09/24 | 8,550 | 8,810 | 8,520 | 8,800 | +480 | +5.8% | 401,900 |
| 2021/09/22 | 8,480 | 8,550 | 8,220 | 8,320 | -240 | -2.8% | 378,300 |
| 2021/09/21 | 8,400 | 8,630 | 8,300 | 8,560 | -20 | -0.2% | 315,000 |
| 2021/09/17 | 8,770 | 8,890 | 8,580 | 8,580 | -210 | -2.4% | 515,900 |
| 2021/09/16 | 8,820 | 8,840 | 8,550 | 8,790 | -180 | -2% | 451,200 |
| 2021/09/15 | 8,910 | 9,110 | 8,800 | 8,970 | +180 | +2% | 499,100 |
| 2021/09/14 | 8,830 | 8,970 | 8,660 | 8,790 | -150 | -1.7% | 386,000 |
| 2021/09/13 | 8,590 | 8,950 | 8,480 | 8,940 | +390 | +4.6% | 517,400 |
| 2021/09/10 | 8,580 | 8,600 | 8,330 | 8,550 | -180 | -2.1% | 846,900 |
| 2021/09/09 | 9,050 | 9,070 | 8,700 | 8,730 | -410 | -4.5% | 385,000 |
| 2021/09/08 | 9,130 | 9,190 | 9,050 | 9,140 | +60 | +0.7% | 395,600 |
| 2021/09/07 | 9,150 | 9,150 | 8,890 | 9,080 | -10 | -0.1% | 339,500 |
| 2021/09/06 | 9,060 | 9,190 | 8,990 | 9,090 | +140 | +1.6% | 442,500 |
| 2021/09/03 | 9,000 | 9,040 | 8,860 | 8,950 | -20 | -0.2% | 463,100 |
| 2021/09/02 | 8,820 | 9,050 | 8,750 | 8,970 | +250 | +2.9% | 473,400 |
| 2021/09/01 | 8,830 | 8,890 | 8,580 | 8,720 | -140 | -1.6% | 528,800 |
| 2021/08/31 | 8,510 | 8,870 | 8,480 | 8,860 | +300 | +3.5% | 519,900 |
| 2021/08/30 | 8,390 | 8,560 | 8,210 | 8,560 | +240 | +2.9% | 542,700 |
| 2021/08/27 | 8,310 | 8,390 | 8,110 | 8,320 | -60 | -0.7% | 408,800 |
| 2021/08/26 | 8,400 | 8,530 | 8,230 | 8,380 | +30 | +0.4% | 549,700 |
| 2021/08/25 | 8,330 | 8,400 | 8,140 | 8,350 | -40 | -0.5% | 760,700 |
| 2021/08/24 | 8,210 | 8,440 | 8,140 | 8,390 | +270 | +3.3% | 760,400 |
| 2021/08/23 | 7,610 | 8,140 | 7,610 | 8,120 | +760 | +10.3% | 1,166,600 |
| 2021/08/20 | 7,150 | 7,360 | 7,150 | 7,360 | +240 | +3.4% | 586,700 |
| 2021/08/19 | 7,250 | 7,380 | 7,090 | 7,120 | -200 | -2.7% | 613,500 |
951～
1000
件表示中 / 1944件
類似銘柄と比較する
現在ご覧いただいている「マネフォワード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マネフォワード | 619,200円 | +22.6% | - | 0.00% | - | 9.48倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ＳＨＩＦＴ | 138,500円 | +17.5% | +34.8% | 0.00% | 46.15倍 | 10.18倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| テレ朝ＨＤ | 329,000円 | +2.8% | +1.6% | 1.82% | 12.72倍 | 0.74倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ＡＮＹＣＯＬＯＲ | 563,000円 | +16.6% | +26.4% | 1.24% | 24.17倍 | 15.65倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ジャストシステ | 494,000円 | +4.4% | +1.9% | 0.49% | 25.38倍 | 3.02倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
市場注目の銘柄
チャート関連のコラム
